Vistra Corp. (VST)
NYSE: VST · Real-Time Price · USD
138.61
-1.14 (-0.82%)
Oct 2, 2026, 3:31 PM EDT - Market open
Vistra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 142.05 | 143.02 | 134.79 | 137.04 | - | -1.94% | 6,580,232 |
| Oct 1, 2026 | 139.16 | 141.68 | 137.08 | 139.75 | 139.75 | 1.01% | 4,739,181 |
| Sep 30, 2026 | 140.02 | 140.76 | 133.44 | 138.35 | 138.35 | -1.76% | 7,929,591 |
| Sep 29, 2026 | 140.00 | 143.51 | 138.85 | 140.83 | 140.83 | 2.04% | 4,815,200 |
| Sep 28, 2026 | 138.08 | 139.01 | 135.77 | 138.02 | 138.02 | -0.32% | 4,255,547 |
| Sep 25, 2026 | 138.96 | 140.10 | 136.03 | 138.46 | 138.46 | 0.38% | 4,868,090 |
| Sep 24, 2026 | 136.20 | 139.13 | 135.98 | 137.94 | 137.94 | -0.02% | 3,564,310 |
| Sep 23, 2026 | 139.57 | 140.50 | 137.62 | 137.97 | 137.97 | -1.74% | 4,232,683 |
| Sep 22, 2026 | 141.44 | 142.64 | 140.00 | 140.41 | 140.41 | -0.26% | 4,496,887 |
| Sep 21, 2026 | 142.00 | 142.44 | 138.95 | 140.78 | 140.78 | 0.24% | 4,338,909 |
| Sep 18, 2026 | 143.40 | 144.45 | 140.21 | 140.67 | 140.44 | -2.01% | 5,268,950 |
| Sep 17, 2026 | 144.10 | 146.11 | 141.53 | 143.56 | 143.33 | 2.26% | 3,957,497 |
| Sep 16, 2026 | 143.38 | 143.70 | 139.62 | 140.39 | 140.16 | -0.81% | 3,832,556 |
| Sep 15, 2026 | 141.84 | 143.22 | 140.26 | 141.53 | 141.30 | 0.57% | 5,598,477 |
| Sep 14, 2026 | 144.00 | 145.25 | 140.37 | 140.73 | 140.50 | -5.16% | 5,241,768 |
| Sep 11, 2026 | 148.82 | 149.08 | 146.67 | 148.38 | 148.14 | 0.90% | 3,174,829 |
| Sep 10, 2026 | 150.00 | 152.80 | 147.03 | 147.05 | 146.81 | -2.68% | 4,544,322 |
| Sep 9, 2026 | 150.00 | 151.56 | 148.90 | 151.10 | 150.85 | -0.41% | 3,891,310 |
| Sep 8, 2026 | 151.00 | 154.90 | 150.37 | 151.72 | 151.47 | 1.62% | 7,000,150 |
| Sep 4, 2026 | 143.87 | 149.45 | 143.16 | 149.30 | 149.06 | 3.52% | 4,616,712 |
| Sep 3, 2026 | 145.00 | 148.78 | 142.81 | 144.22 | 143.98 | 0.53% | 4,330,982 |
| Sep 2, 2026 | 137.82 | 144.15 | 136.95 | 143.46 | 143.23 | 3.90% | 4,766,129 |
| Sep 1, 2026 | 136.50 | 139.28 | 134.90 | 138.08 | 137.85 | 0.52% | 4,296,467 |
| Aug 31, 2026 | 136.79 | 137.94 | 135.62 | 137.37 | 137.15 | 0.20% | 4,146,633 |
| Aug 28, 2026 | 140.89 | 141.10 | 136.61 | 137.09 | 136.87 | -1.95% | 3,074,067 |
| Aug 27, 2026 | 142.00 | 142.51 | 138.45 | 139.81 | 139.58 | -0.16% | 2,966,239 |
| Aug 26, 2026 | 139.40 | 144.03 | 139.31 | 140.03 | 139.80 | 0.72% | 3,428,499 |
| Aug 25, 2026 | 138.37 | 140.26 | 137.39 | 139.03 | 138.80 | 2.48% | 4,036,007 |
| Aug 24, 2026 | 135.88 | 137.20 | 134.50 | 135.66 | 135.44 | -0.40% | 5,193,867 |
| Aug 21, 2026 | 139.99 | 140.32 | 136.18 | 136.21 | 135.99 | -1.96% | 5,095,638 |
| Aug 20, 2026 | 142.70 | 143.50 | 138.33 | 138.94 | 138.71 | -2.63% | 3,736,961 |
| Aug 19, 2026 | 140.74 | 142.77 | 138.13 | 142.70 | 142.47 | 1.55% | 4,322,252 |
| Aug 18, 2026 | 144.50 | 145.54 | 138.77 | 140.52 | 140.29 | -3.83% | 4,310,822 |
| Aug 17, 2026 | 149.37 | 149.87 | 145.21 | 146.11 | 145.87 | -1.36% | 4,037,720 |
| Aug 14, 2026 | 146.90 | 150.18 | 146.13 | 148.13 | 147.89 | 1.18% | 3,040,000 |
| Aug 13, 2026 | 146.25 | 147.77 | 144.80 | 146.40 | 146.16 | -0.19% | 2,839,737 |
| Aug 12, 2026 | 149.00 | 149.38 | 145.30 | 146.68 | 146.44 | 1.21% | 2,680,011 |
| Aug 11, 2026 | 144.54 | 146.90 | 143.11 | 144.92 | 144.68 | 1.43% | 3,356,796 |
| Aug 10, 2026 | 141.91 | 144.86 | 141.05 | 142.87 | 142.64 | 1.62% | 4,609,097 |
| Aug 7, 2026 | 138.62 | 142.69 | 134.75 | 140.59 | 140.36 | -0.56% | 7,860,749 |
| Aug 6, 2026 | 142.00 | 143.02 | 140.14 | 141.38 | 141.15 | 0.57% | 5,422,811 |
| Aug 5, 2026 | 143.90 | 145.50 | 140.17 | 140.58 | 140.35 | -1.85% | 6,091,481 |
| Aug 4, 2026 | 155.60 | 156.99 | 143.03 | 143.23 | 143.00 | -8.15% | 11,503,001 |
| Aug 3, 2026 | 148.77 | 156.96 | 146.19 | 155.94 | 155.69 | 5.23% | 4,022,281 |
| Jul 31, 2026 | 151.85 | 153.13 | 146.52 | 148.19 | 147.95 | -0.29% | 4,390,682 |
| Jul 30, 2026 | 148.00 | 151.97 | 147.09 | 148.62 | 148.38 | 4.07% | 4,602,755 |
| Jul 29, 2026 | 148.73 | 149.28 | 142.16 | 142.81 | 142.58 | -3.92% | 4,929,100 |
| Jul 28, 2026 | 153.92 | 153.99 | 146.21 | 148.64 | 148.40 | -5.37% | 5,862,936 |
| Jul 27, 2026 | 165.50 | 166.15 | 155.54 | 157.08 | 156.82 | -3.86% | 4,483,417 |
| Jul 24, 2026 | 168.70 | 169.76 | 162.31 | 163.38 | 163.11 | -3.31% | 2,553,513 |